Cisco Systems (NQ: CSCO )

51.80 USD +0.02 (+0.03%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 28.85 29.01 28.68 28.83 26,514,396 -0.22(-0.76%)
Apr 29, 2015 29.06 29.25 28.90 29.05 22,462,049 -0.27(-0.92%)
Apr 28, 2015 28.80 29.33 28.76 29.32 24,314,753 +0.43(+1.49%)
Apr 27, 2015 28.88 29.03 28.71 28.89 22,952,006 +0.07(+0.24%)
Apr 24, 2015 29.19 29.28 28.67 28.82 27,145,555 +0.15(+0.51%)
Apr 23, 2015 28.40 28.82 28.20 28.67 22,213,336 +0.05(+0.19%)
Apr 22, 2015 28.67 28.79 28.42 28.62 19,111,668 -0.07(-0.24%)
Apr 21, 2015 28.72 28.92 28.66 28.69 23,956,868 +0.21(+0.74%)
Apr 20, 2015 28.16 28.63 28.16 28.48 21,921,109 +0.56(+2.02%)
Apr 17, 2015 28.26 28.40 27.90 27.92 36,904,655 -0.68(-2.40%)
Apr 16, 2015 28.19 28.64 28.10 28.60 29,862,528 +0.35(+1.24%)
Apr 15, 2015 28.10 28.42 27.97 28.25 31,160,111 +0.44(+1.58%)
Apr 14, 2015 28.00 28.06 27.68 27.81 19,296,326 -0.17(-0.61%)
Apr 13, 2015 27.99 28.28 27.94 27.98 22,769,172 -0.06(-0.21%)
Apr 10, 2015 27.58 28.08 27.56 28.04 24,634,578 +0.42(+1.50%)
Apr 09, 2015 27.59 27.74 27.42 27.62 16,684,501 +0.08(+0.27%)
Apr 08, 2015 27.37 27.66 27.37 27.55 19,076,101 +0.16(+0.58%)
Apr 07, 2015 27.20 27.56 27.13 27.39 16,861,751 +0.17(+0.62%)
Apr 06, 2015 26.96 27.32 26.84 27.22 20,004,043 +0.09(+0.33%)
Apr 02, 2015 27.22 27.13 27.13 27.13 19,527,200 -0.12(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.